Defiance Daily Target 2x Long ANET ETF (ANEL)

NASDAQ: ANEL · Real-Time Price · USD

20.46

-0.25 (-1.22%)

At close: Jul 28, 2026, 4:00 PM EDT

20.26

-0.20 (-0.96%)

Pre-market: Jul 29, 2026, 8:17 AM EDT

ANEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.41	20.53	18.02	20.46	20.46	-1.22%	65,845
Jul 27, 2026	21.90	22.16	19.68	20.71	20.71	-3.90%	24,490
Jul 24, 2026	21.80	22.41	20.86	21.55	21.55	-2.75%	20,414
Jul 23, 2026	21.64	22.78	21.59	22.16	22.16	0.98%	39,584
Jul 22, 2026	21.22	22.21	21.04	21.95	21.95	0.85%	27,843
Jul 21, 2026	21.52	22.51	21.51	21.76	21.76	6.13%	49,748
Jul 20, 2026	20.76	21.35	20.41	20.50	20.50	0.66%	30,747
Jul 17, 2026	18.88	20.99	17.75	20.37	20.37	0.39%	63,760
Jul 16, 2026	20.00	20.51	19.26	20.29	20.29	-4.20%	163,024
Jul 15, 2026	24.55	24.55	19.84	21.18	21.18	-11.64%	96,305
Jul 14, 2026	24.33	24.82	22.96	23.97	23.97	1.48%	186,386
Jul 13, 2026	25.39	25.90	23.55	23.62	23.62	-6.38%	209,470
Jul 10, 2026	24.41	25.44	24.33	25.23	25.23	2.23%	174,229
Jul 9, 2026	25.29	26.00	23.42	24.68	24.68	4.14%	440,384
Jul 8, 2026	19.69	23.76	19.69	23.70	23.70	17.50%	541,660
Jul 7, 2026	20.86	20.86	19.30	20.17	20.17	-7.43%	84,471
Jul 6, 2026	19.39	22.85	19.25	21.79	21.79	15.78%	129,065
Jul 2, 2026	20.08	20.63	18.12	18.82	18.82	-8.43%	85,492
Jul 1, 2026	19.79	21.40	18.95	20.55	20.55	-3.82%	95,213
Jun 30, 2026	20.13	21.98	19.71	21.37	21.37	7.33%	117,398
Jun 29, 2026	18.71	20.29	17.86	19.91	19.91	7.74%	115,624
Jun 26, 2026	18.93	19.20	17.78	18.48	18.48	-9.63%	114,682
Jun 25, 2026	21.05	21.51	19.00	20.45	20.45	4.82%	137,176
Jun 24, 2026	19.60	20.41	19.31	19.51	19.51	-0.46%	58,895
Jun 23, 2026	20.27	20.30	18.99	19.60	19.60	-14.19%	144,655
Jun 22, 2026	21.87	23.01	20.94	22.84	22.84	5.79%	128,982
Jun 18, 2026	22.11	22.20	21.19	21.59	21.59	5.16%	142,984
Jun 17, 2026	21.61	22.08	20.24	20.53	20.53	-3.39%	93,808
Jun 16, 2026	21.67	22.08	21.00	21.25	21.25	-1.35%	141,838
Jun 15, 2026	21.49	21.59	20.32	21.54	21.54	7.16%	169,902
Jun 12, 2026	19.25	20.63	19.23	20.10	20.10	8.65%	279,723
Jun 11, 2026	17.92	18.69	17.25	18.50	18.50	5.65%	134,510
Jun 10, 2026	17.25	18.18	17.07	17.51	17.51	-0.34%	89,438
Jun 9, 2026	19.20	19.20	15.95	17.57	17.57	-5.74%	338,381
Jun 8, 2026	18.62	19.21	18.00	18.64	18.64	3.27%	124,144
Jun 5, 2026	19.64	19.68	17.67	18.05	18.05	-14.54%	315,780
Jun 4, 2026	20.49	21.58	18.87	21.12	21.12	-10.20%	430,355
Jun 3, 2026	23.77	24.17	22.00	23.52	23.52	-0.34%	296,145
Jun 2, 2026	22.26	24.14	22.26	23.60	23.60	4.89%	488,783
Jun 1, 2026	20.38	22.80	20.26	22.50	22.50	14.24%	527,430
May 29, 2026	19.15	20.14	18.84	19.70	19.70	5.21%	266,317
May 28, 2026	18.41	18.93	17.62	18.72	18.72	1.46%	196,730
May 27, 2026	19.66	19.66	18.35	18.45	18.45	-5.14%	391,114
May 26, 2026	19.36	19.88	18.40	19.45	19.45	5.31%	387,365
May 22, 2026	18.00	18.53	17.33	18.47	18.47	7.32%	413,021
May 21, 2026	15.24	17.29	15.24	17.21	17.21	11.39%	501,229
May 20, 2026	15.61	16.04	14.85	15.45	15.45	-1.39%	431,736
May 19, 2026	15.27	15.90	14.70	15.67	15.67	-0.71%	267,868
May 18, 2026	16.01	16.03	15.04	15.78	15.78	-0.50%	370,059
May 15, 2026	16.59	16.70	15.76	15.86	15.86	-7.58%	389,284